Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.85 28.09 27.03 27.85 4,915,979 +0.36(+1.31%)
Jul 29, 2010 27.88 28.00 27.17 27.49 4,673,240 -0.06(-0.22%)
Jul 28, 2010 27.55 28.14 26.95 27.55 339 -0.81(-2.86%)
Jul 27, 2010 28.36 28.91 28.19 28.36 453 -0.22(-0.77%)
Jul 26, 2010 28.13 28.74 28.12 28.58 3,051,155 +0.43(+1.53%)
Jul 23, 2010 28.20 28.44 27.96 28.15 3,205,257 -0.12(-0.42%)
Jul 22, 2010 27.69 28.40 27.41 28.27 4,382,983 +0.96(+3.52%)
Jul 21, 2010 27.82 27.95 27.14 27.31 3,052,963 -0.39(-1.41%)
Jul 20, 2010 27.70 27.83 27.18 27.70 5,185,782 +0.04(+0.14%)
Jul 19, 2010 27.33 27.84 27.24 27.66 2,952,204 +0.50(+1.84%)
Jul 16, 2010 27.16 28.21 27.11 27.16 5,091,621 -1.06(-3.76%)
Jul 15, 2010 27.80 28.28 27.77 28.22 4,435,366 +0.46(+1.66%)
Jul 14, 2010 27.51 28.07 27.37 27.76 3,121,925 +0.01(+0.04%)
Jul 13, 2010 27.41 27.95 27.22 27.75 5,175,432 +0.54(+1.98%)
Jul 12, 2010 26.83 27.24 26.44 27.21 6,867,463 -0.42(-1.52%)
Jul 09, 2010 27.63 27.79 27.30 27.63 3,987,952 -0.01(-0.04%)
Jul 08, 2010 27.35 27.71 27.28 27.64 16,400 +0.47(+1.73%)
Jul 07, 2010 26.58 27.22 26.50 27.17 5,309,165 +0.68(+2.57%)
Jul 06, 2010 26.62 26.79 26.25 26.49 1,189 +0.24(+0.91%)
Jul 02, 2010 26.25 26.46 25.97 26.25 7,035,991 +0.20(+0.77%)
Jul 01, 2010 26.29 26.30 25.00 26.05 9,116,336 -0.33(-1.25%)
Jun 30, 2010 26.83 26.94 26.26 26.38 1,390 -0.52(-1.93%)
Jun 29, 2010 27.81 27.81 26.74 26.90 8,056,100 -1.57(-5.51%)
Jun 25, 2010 28.47 28.87 27.99 28.47 7,009,847 -0.19(-0.66%)
Jun 24, 2010 28.79 29.05 28.52 28.66 3,815,204 -0.27(-0.93%)
Jun 23, 2010 29.21 29.30 28.80 28.93 5,607,081 -0.27(-0.92%)
Jun 22, 2010 29.88 30.19 29.16 29.20 717 -0.71(-2.37%)
Jun 21, 2010 30.78 30.97 29.78 29.91 4,279,173 -0.52(-1.71%)
Jun 18, 2010 30.43 30.63 30.24 30.43 5,582,189 -0.20(-0.65%)
Jun 17, 2010 29.77 30.68 29.65 30.63 1,075 +1.31(+4.47%)
Jun 16, 2010 29.36 29.75 29.26 29.32 5,604,390 -0.27(-0.91%)
Jun 15, 2010 29.45 29.69 29.26 29.59 3,993,346 +0.31(+1.06%)
Jun 14, 2010 28.79 29.67 28.79 29.28 7,928,903 +0.66(+2.31%)
Jun 11, 2010 28.61 29.06 28.09 28.62 7,259,333 -0.23(-0.80%)
Jun 10, 2010 29.11 29.20 28.67 28.85 978 +0.04(+0.14%)
Jun 09, 2010 29.50 29.81 28.75 28.81 6,094,608 -0.61(-2.07%)
Jun 08, 2010 29.51 30.01 29.13 29.42 5,561,645 -0.05(-0.17%)
Jun 07, 2010 30.37 30.72 29.31 29.47 8,639,895 -0.74(-2.45%)
Jun 04, 2010 30.21 31.20 29.91 30.21 8,681,069 -0.21(-0.69%)
Jun 03, 2010 29.67 30.43 29.63 30.42 6,380,487 +0.81(+2.74%)
Jun 02, 2010 28.90 29.63 28.75 29.61 14,051 +0.82(+2.85%)
Jun 01, 2010 28.91 29.48 28.73 28.79 3,546,479 -0.37(-1.27%)
May 28, 2010 29.16 29.54 28.90 29.16 4,181,317 -0.05(-0.17%)
May 27, 2010 29.17 29.22 28.67 29.21 2,886,648 +0.64(+2.24%)
May 26, 2010 28.50 29.26 28.46 28.57 5,078,838 +0.28(+0.99%)
May 25, 2010 27.86 28.32 27.63 28.29 4,608,943 -0.30(-1.05%)
May 24, 2010 28.56 29.12 28.19 28.59 5,169,803 -0.15(-0.52%)
May 21, 2010 28.46 29.28 28.35 28.74 6,225,278 -0.31(-1.07%)
May 20, 2010 29.16 29.55 29.04 29.05 4,881,269 -0.93(-3.10%)
May 19, 2010 29.68 30.16 29.42 29.98 3,794,002 +0.14(+0.47%)
May 18, 2010 29.89 30.41 29.71 29.84 107,900 -0.05(-0.17%)
May 17, 2010 29.76 29.98 29.20 29.89 4,347,627 +0.11(+0.37%)
May 14, 2010 29.78 30.26 29.40 29.78 3,808,027 -0.49(-1.62%)
May 13, 2010 30.44 30.78 30.17 30.27 3,696,672 -0.24(-0.79%)
May 12, 2010 29.63 30.55 29.51 30.51 4,932,385 +0.90(+3.04%)
May 11, 2010 29.70 29.88 29.40 29.61 4,822,839 +0.15(+0.51%)
May 10, 2010 29.26 29.49 29.17 29.46 6,213,444 +1.17(+4.14%)
May 07, 2010 28.62 28.76 27.52 28.29 7,211,717 -1.31(-4.43%)
May 06, 2010 29.60 29.86 27.38 29.60 300 +0.80(+2.76%)
May 05, 2010 29.18 29.40 28.71 28.80 9,060,276 -0.09(-0.33%)
May 04, 2010 29.36 29.38 28.70 28.90 8,392,877 -0.77(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.